经纬纺机（000666）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-03-19	14.00	14.28	13.83	13.98	-0.01	-0.07	101,927	14,286	3.22	3.47
2019-03-18	13.93	14.02	13.65	13.99	0.15	1.08	107,231	14,843	2.67	3.65
2019-03-15	13.43	13.93	13.43	13.84	0.52	3.90	144,424	19,866	3.75	4.92
2019-03-14	13.84	13.94	13.20	13.32	-0.54	-3.90	115,892	15,639	5.34	3.95
2019-03-13	14.09	14.36	13.70	13.86	-0.14	-1.00	147,371	20,818	4.71	5.02
2019-03-12	13.95	14.35	13.85	14.00	0.07	0.50	174,630	24,643	3.59	5.95
2019-03-11	13.60	13.95	13.33	13.93	0.25	1.83	217,011	29,712	4.53	7.39
2019-03-08	14.26	14.52	13.60	13.68	-1.17	-7.88	303,712	42,830	6.20	10.34
2019-03-07	15.20	15.20	14.68	14.85	-0.40	-2.62	227,905	33,916	3.41	7.76
2019-03-06	14.88	15.46	14.78	15.25	0.48	3.25	297,758	45,041	4.60	10.14
2019-03-05	14.51	14.93	14.40	14.77	0.09	0.61	189,039	27,800	3.61	6.44
2019-03-04	14.49	15.29	14.40	14.68	0.19	1.31	236,635	35,028	6.14	8.06
2019-03-01	14.30	15.08	14.01	14.49	0.40	2.84	243,329	35,297	7.59	8.28
2019-02-28	14.34	14.75	14.06	14.09	-1.53	-9.80	356,088	50,673	4.42	12.12
2019-02-27	16.08	16.08	14.95	15.62	1.00	6.84	465,661	73,849	7.73	15.85
2019-02-26	15.30	15.47	14.57	14.62	-0.59	-3.88	312,609	47,031	5.92	10.64
2019-02-25	15.32	15.32	14.40	15.21	1.18	8.41	366,512	54,869	6.56	12.48
2019-02-22	13.09	14.27	12.91	14.03	1.01	7.76	283,134	38,392	10.45	9.64
2019-02-21	12.75	13.73	12.75	13.02	0.31	2.44	225,752	29,893	7.71	7.69
2019-02-20	12.99	13.10	12.68	12.71	-0.35	-2.68	169,424	21,762	3.22	5.77
2019-02-19	12.53	13.50	12.45	13.06	0.53	4.23	331,665	43,696	8.38	11.29
2019-02-18	11.58	12.53	11.47	12.53	1.14	10.01	169,977	20,856	9.31	5.79
2019-02-15	11.22	11.86	11.17	11.39	0.18	1.61	127,971	14,740	6.16	4.36
2019-02-14	11.10	11.25	11.06	11.21	0.04	0.36	60,079	6,711	1.70	2.05
2019-02-13	10.99	11.24	10.86	11.17	0.26	2.38	73,047	8,095	3.48	2.49
2019-02-12	10.72	11.05	10.66	10.91	0.20	1.87	54,248	5,913	3.64	1.85
2019-02-11	10.44	10.71	10.44	10.71	0.29	2.78	41,643	4,417	2.59	1.42
2019-02-01	10.17	10.42	10.11	10.42	0.42	4.20	42,923	4,410	3.10	1.46
2019-01-31	10.33	10.43	9.93	10.00	-0.33	-3.19	55,543	5,643	4.84	1.89
2019-01-30	10.45	10.55	10.33	10.33	-0.16	-1.53	29,234	3,049	2.10	1.00
2019-01-29	10.72	10.75	10.33	10.49	-0.22	-2.05	40,480	4,252	3.92	1.38
2019-01-28	11.05	11.05	10.64	10.71	-0.21	-1.92	49,378	5,345	3.75	1.68
2019-01-25	11.20	11.20	10.88	10.92	-0.21	-1.89	47,124	5,209	2.88	1.60
2019-01-24	11.11	11.21	10.96	11.13	0.02	0.18	38,321	4,254	2.25	1.30
2019-01-23	11.05	11.25	11.05	11.11	0.06	0.54	28,243	3,141	1.81	0.96
2019-01-22	11.37	11.38	11.00	11.05	-0.35	-3.07	63,277	7,069	3.33	2.15
2019-01-21	11.40	11.54	11.34	11.40	0.04	0.35	42,122	4,817	1.76	1.43
2019-01-18	11.42	11.51	11.20	11.36	-0.08	-0.70	62,734	7,113	2.71	2.14
2019-01-17	11.57	11.63	11.32	11.44	-0.13	-1.12	54,388	6,230	2.68	1.85
2019-01-16	11.65	11.66	11.45	11.57	-0.05	-0.43	53,424	6,171	1.81	1.82
2019-01-15	11.37	11.63	11.35	11.62	0.22	1.93	53,150	6,110	2.46	1.81
2019-01-14	11.61	11.78	11.37	11.40	-0.12	-1.04	46,777	5,404	3.56	1.59
2019-01-11	11.46	11.63	11.33	11.52	0.01	0.09	54,687	6,275	2.61	1.86
2019-01-10	11.70	11.85	11.46	11.51	-0.29	-2.46	77,242	9,014	3.31	2.63
2019-01-09	11.62	12.08	11.48	11.80	0.17	1.46	137,191	16,186	5.16	4.67
2019-01-08	11.24	11.73	11.24	11.63	0.31	2.74	115,803	13,384	4.33	3.94
2019-01-07	11.09	11.47	10.96	11.32	0.25	2.26	114,455	12,861	4.61	3.90
2019-01-04	10.49	11.25	10.40	11.07	0.46	4.34	110,236	12,016	8.01	3.75
2019-01-03	10.72	10.93	10.61	10.61	-0.09	-0.84	81,627	8,774	2.99	2.78
2019-01-02	10.72	10.73	10.51	10.70	-0.08	-0.74	80,475	8,548	2.04	2.74

起始日期	上市日
截止日期	今日

经纬纺机 (000666)

经纬纺机(000666) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值